Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Oncology Institute, Inc. - Common Stock (NQ: TOI )

0.5250 -0.0250 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.450 1.500 1.390 1.410 85,802 +0.02(+1.44%)
Feb 27, 2023 1.460 1.460 1.320 1.390 67,723 +0.00(+0.00%)
Feb 24, 2023 1.360 1.490 1.270 1.390 98,401 -0.01(-0.71%)
Feb 23, 2023 1.480 1.490 1.370 1.400 36,577 -0.02(-1.41%)
Feb 22, 2023 1.500 1.500 1.350 1.420 62,916 -0.03(-2.07%)
Feb 21, 2023 1.600 1.600 1.450 1.450 50,050 -0.16(-9.94%)
Feb 17, 2023 1.620 1.621 1.560 1.610 48,738 +0.01(+0.63%)
Feb 16, 2023 1.510 1.630 1.510 1.600 117,190 +0.04(+2.56%)
Feb 15, 2023 1.490 1.570 1.460 1.560 103,440 +0.02(+1.30%)
Feb 14, 2023 1.540 1.560 1.470 1.540 61,613 +0.02(+1.32%)
Feb 13, 2023 1.480 1.530 1.440 1.520 41,971 +0.07(+4.83%)
Feb 10, 2023 1.460 1.530 1.410 1.450 65,943 -0.03(-2.03%)
Feb 09, 2023 1.560 1.580 1.470 1.480 87,452 -0.04(-2.63%)
Feb 08, 2023 1.580 1.590 1.460 1.520 57,335 -0.03(-1.94%)
Feb 07, 2023 1.530 1.590 1.430 1.550 135,644 +0.04(+2.65%)
Feb 06, 2023 1.630 1.630 1.450 1.510 97,825 -0.06(-3.82%)
Feb 03, 2023 1.560 1.620 1.500 1.570 131,611 +0.01(+0.64%)
Feb 02, 2023 1.560 1.570 1.480 1.560 147,956 +0.03(+1.96%)
Feb 01, 2023 1.510 1.570 1.441 1.530 94,969 +0.05(+3.38%)
Jan 31, 2023 1.460 1.510 1.420 1.480 55,513 +0.04(+2.78%)
Jan 30, 2023 1.520 1.520 1.430 1.440 86,768 -0.06(-4.00%)
Jan 27, 2023 1.450 1.530 1.420 1.500 83,521 +0.04(+2.74%)
Jan 26, 2023 1.490 1.520 1.410 1.460 66,571 +0.01(+0.69%)
Jan 25, 2023 1.430 1.490 1.400 1.450 60,315 +0.00(+0.00%)
Jan 24, 2023 1.430 1.480 1.420 1.450 108,734 +0.01(+0.69%)
Jan 23, 2023 1.560 1.610 1.360 1.440 172,753 -0.09(-5.88%)
Jan 20, 2023 1.620 1.620 1.500 1.530 70,821 -0.03(-1.92%)
Jan 19, 2023 1.670 1.674 1.540 1.560 46,695 -0.09(-5.45%)
Jan 18, 2023 1.580 1.670 1.570 1.650 81,006 +0.05(+3.12%)
Jan 17, 2023 1.730 1.730 1.525 1.600 70,285 -0.10(-5.88%)
Jan 13, 2023 1.490 1.750 1.460 1.700 160,608 +0.21(+14.09%)
Jan 12, 2023 1.450 1.510 1.390 1.490 70,099 +0.06(+4.20%)
Jan 11, 2023 1.370 1.450 1.350 1.430 75,657 +0.03(+2.14%)
Jan 10, 2023 1.350 1.470 1.340 1.400 68,497 +0.05(+3.70%)
Jan 09, 2023 1.410 1.490 1.300 1.350 96,964 -0.08(-5.59%)
Jan 06, 2023 1.410 1.460 1.350 1.430 64,957 +0.00(+0.00%)
Jan 05, 2023 1.550 1.550 1.330 1.430 134,657 -0.13(-8.33%)
Jan 04, 2023 1.600 1.680 1.520 1.560 83,898 -0.05(-3.11%)
Jan 03, 2023 1.680 1.760 1.550 1.610 155,965 -0.04(-2.42%)
Dec 30, 2022 1.560 1.710 1.540 1.650 188,177 +0.06(+3.77%)
Dec 29, 2022 1.510 1.600 1.498 1.590 111,665 +0.09(+6.00%)
Dec 28, 2022 1.520 1.617 1.480 1.500 80,522 -0.04(-2.60%)
Dec 27, 2022 1.580 1.620 1.395 1.540 260,252 -0.06(-3.75%)
Dec 23, 2022 1.500 1.620 1.500 1.600 240,581 +0.13(+8.84%)
Dec 22, 2022 1.270 1.550 1.200 1.470 331,241 +0.19(+14.84%)
Dec 21, 2022 0.9600 1.360 0.9600 1.280 495,916 +0.31(+32.51%)
Dec 20, 2022 0.9300 1.035 0.9300 0.9660 310,887 +0.07(+7.48%)
Dec 19, 2022 0.8845 0.9499 0.8844 0.8988 123,851 +0.02(+2.14%)
Dec 16, 2022 0.9500 0.9885 0.8560 0.8800 512,276 -0.04(-4.53%)
Dec 15, 2022 0.9850 1.050 0.9217 0.9218 232,769 -0.07(-7.26%)
Dec 14, 2022 0.9910 1.050 0.9900 0.9940 343,880 +0.00(+0.39%)
Dec 13, 2022 1.010 1.080 0.9226 0.9901 308,291 -0.02(-1.97%)
Dec 12, 2022 1.070 1.100 1.000 1.010 183,718 -0.08(-7.34%)
Dec 09, 2022 1.120 1.160 1.070 1.090 180,261 -0.06(-5.22%)
Dec 08, 2022 1.210 1.210 1.120 1.150 318,597 -0.06(-4.96%)
Dec 07, 2022 1.240 1.340 1.180 1.210 264,791 -0.04(-3.20%)
Dec 06, 2022 1.320 1.320 1.250 1.250 228,381 -0.08(-6.02%)
Dec 05, 2022 1.440 1.450 1.310 1.330 344,243 -0.14(-9.52%)
Dec 02, 2022 1.400 1.720 1.380 1.470 471,666 +0.06(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.